Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: WLY )

36.45 -0.21 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.90 38.24 37.70 38.14 260,943 +0.01(+0.03%)
Dec 29, 2022 37.40 38.34 37.23 38.13 192,355 +1.19(+3.22%)
Dec 28, 2022 37.62 37.89 36.86 36.94 119,143 -0.59(-1.57%)
Dec 27, 2022 37.61 37.81 37.21 37.53 142,910 +0.02(+0.05%)
Dec 23, 2022 37.55 37.97 37.37 37.51 186,302 +0.03(+0.07%)
Dec 22, 2022 36.99 37.50 36.57 37.48 293,987 +0.23(+0.61%)
Dec 21, 2022 37.10 37.54 36.99 37.26 325,938 +0.47(+1.28%)
Dec 20, 2022 37.04 37.52 36.73 36.78 313,158 -0.23(-0.61%)
Dec 19, 2022 36.87 37.25 36.15 37.01 418,970 +0.28(+0.77%)
Dec 16, 2022 37.63 38.23 36.48 36.73 772,361 -1.34(-3.52%)
Dec 15, 2022 39.19 39.19 38.01 38.07 229,438 -1.53(-3.86%)
Dec 14, 2022 39.86 40.48 39.48 39.60 231,294 -0.22(-0.55%)
Dec 13, 2022 40.77 41.00 39.57 39.81 344,462 +0.53(+1.35%)
Dec 12, 2022 38.74 39.47 38.39 39.28 297,056 +0.52(+1.34%)
Dec 09, 2022 40.31 40.72 38.59 38.77 452,818 -2.01(-4.93%)
Dec 08, 2022 40.73 41.51 40.33 40.78 287,356 +0.39(+0.96%)
Dec 07, 2022 41.91 42.16 37.79 40.39 431,786 -2.21(-5.18%)
Dec 06, 2022 43.59 44.01 42.21 42.60 176,908 -1.21(-2.76%)
Dec 05, 2022 43.55 43.81 42.96 43.80 164,227 -0.34(-0.77%)
Dec 02, 2022 43.87 44.43 43.43 44.14 182,204 -0.16(-0.36%)
Dec 01, 2022 44.94 45.02 44.23 44.30 149,345 -0.43(-0.97%)
Nov 30, 2022 43.32 44.77 42.62 44.74 296,696 +1.29(+2.98%)
Nov 29, 2022 43.67 43.72 42.90 43.45 150,769 -0.28(-0.65%)
Nov 28, 2022 44.28 44.46 43.48 43.73 200,983 -1.11(-2.48%)
Nov 25, 2022 45.11 45.23 44.64 44.84 79,996 +0.03(+0.06%)
Nov 23, 2022 44.62 45.30 44.31 44.81 122,160 -0.02(-0.04%)
Nov 22, 2022 43.55 44.93 43.55 44.83 221,310 +1.26(+2.88%)
Nov 21, 2022 44.30 44.30 43.47 43.58 202,903 -0.55(-1.24%)
Nov 18, 2022 44.76 44.90 43.70 44.13 622,059 +0.03(+0.06%)
Nov 17, 2022 43.70 44.14 43.28 44.10 151,521 -0.28(-0.64%)
Nov 16, 2022 44.03 44.41 43.26 44.38 194,658 -0.06(-0.13%)
Nov 15, 2022 44.73 45.23 43.57 44.44 256,589 +0.48(+1.09%)
Nov 14, 2022 43.66 44.62 43.37 43.96 201,011 -0.05(-0.11%)
Nov 11, 2022 42.72 44.17 42.72 44.00 210,584 +1.28(+3.00%)
Nov 10, 2022 41.38 42.77 40.76 42.72 236,109 +2.87(+7.20%)
Nov 09, 2022 39.45 39.94 39.02 39.85 182,036 +0.04(+0.09%)
Nov 08, 2022 40.72 40.84 39.52 39.81 200,246 -0.54(-1.33%)
Nov 07, 2022 39.63 40.37 39.47 40.35 188,056 +0.85(+2.15%)
Nov 04, 2022 38.89 39.54 38.61 39.50 152,788 +1.06(+2.75%)
Nov 03, 2022 38.22 38.63 37.74 38.44 158,697 -0.21(-0.54%)
Nov 02, 2022 39.52 40.03 38.60 38.65 215,701 -0.88(-2.22%)
Nov 01, 2022 39.98 40.46 39.49 39.53 276,346 -0.28(-0.71%)
Oct 31, 2022 39.14 39.87 39.04 39.81 1,023,984 +0.24(+0.60%)
Oct 28, 2022 38.78 39.62 38.21 39.58 254,223 +0.81(+2.09%)
Oct 27, 2022 39.05 39.81 38.48 38.77 254,910 +0.08(+0.20%)
Oct 26, 2022 38.20 39.58 37.89 38.69 256,304 +0.69(+1.81%)
Oct 25, 2022 36.58 38.30 36.58 38.00 280,444 +1.28(+3.50%)
Oct 24, 2022 36.97 36.97 36.10 36.72 186,191 +0.43(+1.20%)
Oct 21, 2022 36.11 36.51 35.48 36.28 306,023 +0.42(+1.18%)
Oct 20, 2022 36.35 36.59 35.59 35.86 225,718 -0.46(-1.27%)
Oct 19, 2022 36.43 36.69 35.62 36.32 237,878 -0.39(-1.05%)
Oct 18, 2022 36.98 37.54 36.52 36.71 229,411 +0.29(+0.80%)
Oct 17, 2022 35.85 36.75 35.28 36.42 227,393 +1.03(+2.91%)
Oct 14, 2022 36.46 36.56 35.32 35.39 177,049 -0.94(-2.60%)
Oct 13, 2022 34.83 36.49 34.55 36.33 227,954 +1.04(+2.94%)
Oct 12, 2022 35.25 35.57 34.92 35.29 260,009 +0.22(+0.62%)
Oct 11, 2022 34.84 35.63 34.51 35.08 350,918 +0.03(+0.08%)
Oct 10, 2022 35.12 35.44 34.82 35.05 257,908 -0.02(-0.05%)
Oct 07, 2022 35.59 35.85 34.86 35.07 282,527 -0.92(-2.55%)
Oct 06, 2022 36.26 36.57 35.65 35.98 218,828 -0.41(-1.13%)
Oct 05, 2022 36.07 36.58 35.68 36.40 238,631 -0.22(-0.59%)
Oct 04, 2022 36.18 36.73 36.14 36.61 229,550 +1.02(+2.86%)
Oct 03, 2022 35.56 35.85 34.91 35.59 337,123 +0.47(+1.33%)
Sep 30, 2022 35.50 36.19 35.05 35.12 399,253 -0.62(-1.73%)
Sep 29, 2022 36.05 36.36 35.57 35.74 308,189 -1.16(-3.14%)
Sep 28, 2022 36.69 37.54 36.65 36.90 475,251 +0.68(+1.88%)
Sep 27, 2022 36.45 36.95 36.02 36.22 164,023 +0.11(+0.31%)
Sep 26, 2022 37.32 37.70 35.92 36.11 244,553 -1.50(-3.98%)
Sep 23, 2022 38.26 38.49 37.40 37.60 200,075 -1.08(-2.78%)
Sep 22, 2022 39.76 39.76 38.68 38.68 176,252 -0.95(-2.41%)
Sep 21, 2022 40.57 40.91 39.62 39.63 183,432 -0.49(-1.21%)
Sep 20, 2022 39.87 40.25 39.74 40.12 237,030 -0.36(-0.88%)
Sep 19, 2022 40.70 41.65 40.43 40.47 324,733 -0.58(-1.41%)
Sep 16, 2022 40.49 41.27 39.89 41.05 596,299 +0.32(+0.78%)
Sep 15, 2022 41.34 41.98 40.72 40.73 279,643 -1.04(-2.48%)
Sep 14, 2022 42.05 42.16 41.45 41.77 182,676 -0.20(-0.47%)
Sep 13, 2022 42.77 43.57 41.88 41.97 274,940 -1.49(-3.42%)
Sep 12, 2022 43.17 44.89 43.17 43.46 433,918 +0.77(+1.80%)
Sep 09, 2022 42.95 43.28 41.92 42.69 445,310 -0.40(-0.93%)
Sep 08, 2022 40.12 43.64 39.13 43.09 833,863 +4.21(+10.82%)
Sep 07, 2022 40.36 40.36 36.87 38.88 683,595 -4.24(-9.82%)
Sep 06, 2022 43.23 43.37 42.55 43.12 210,951 -0.15(-0.35%)
Sep 02, 2022 43.61 43.81 42.90 43.27 198,788 +0.15(+0.35%)
Sep 01, 2022 42.68 43.30 42.60 43.12 177,705 +0.07(+0.17%)
Aug 31, 2022 43.28 43.45 42.72 43.04 251,261 -0.20(-0.45%)
Aug 30, 2022 44.56 44.57 43.01 43.24 280,292 -1.37(-3.06%)
Aug 29, 2022 46.11 46.11 44.02 44.61 279,163 -2.02(-4.33%)
Aug 26, 2022 48.42 48.51 46.55 46.63 108,248 -1.90(-3.91%)
Aug 25, 2022 48.11 48.80 48.02 48.52 120,975 +0.70(+1.47%)
Aug 24, 2022 47.34 47.94 47.01 47.82 136,934 +0.04(+0.08%)
Aug 23, 2022 48.58 48.73 47.77 47.79 173,405 -1.11(-2.28%)
Aug 22, 2022 48.91 49.23 48.61 48.90 139,114 -0.62(-1.25%)
Aug 19, 2022 49.36 49.58 48.80 49.52 495,190 -0.02(-0.04%)
Aug 18, 2022 49.69 49.69 49.01 49.53 138,395 +0.13(+0.27%)
Aug 17, 2022 49.16 49.59 48.69 49.40 168,857 -0.26(-0.53%)
Aug 16, 2022 49.64 50.25 49.58 49.66 168,034 -0.49(-0.97%)
Aug 15, 2022 49.65 50.16 49.56 50.15 193,658 +0.14(+0.28%)
Aug 12, 2022 50.04 50.04 48.99 50.01 267,754 +0.34(+0.68%)
Aug 11, 2022 50.34 50.64 49.63 49.67 252,131 -0.12(-0.24%)
Aug 10, 2022 49.49 49.96 49.25 49.80 145,896 +1.11(+2.29%)
Aug 09, 2022 48.54 48.94 48.25 48.68 156,706 +0.09(+0.19%)
Aug 08, 2022 49.08 49.29 48.51 48.59 133,911 +0.10(+0.21%)
Aug 05, 2022 48.13 48.76 47.99 48.49 163,453 -0.28(-0.58%)
Aug 04, 2022 49.31 49.56 48.75 48.77 155,318 -0.16(-0.32%)
Aug 03, 2022 48.39 49.23 47.84 48.93 181,429 +0.79(+1.65%)
Aug 02, 2022 49.60 49.73 48.11 48.13 290,745 -1.95(-3.90%)
Aug 01, 2022 48.45 50.31 48.36 50.09 257,114 +1.25(+2.57%)
Jul 29, 2022 48.63 49.15 48.12 48.83 889,866 +0.03(+0.06%)
Jul 28, 2022 48.05 49.03 47.82 48.80 233,707 +0.75(+1.56%)
Jul 27, 2022 46.48 48.37 46.48 48.06 191,808 +1.50(+3.21%)
Jul 26, 2022 45.59 46.62 45.18 46.56 228,281 +1.09(+2.41%)
Jul 25, 2022 45.01 45.92 45.01 45.47 196,852 +0.46(+1.02%)
Jul 22, 2022 44.95 45.47 44.40 45.01 184,544 +0.19(+0.42%)
Jul 21, 2022 44.10 44.83 43.68 44.82 186,409 +0.35(+0.78%)
Jul 20, 2022 44.08 44.57 43.84 44.47 181,694 +0.29(+0.66%)
Jul 19, 2022 43.27 44.36 43.27 44.18 207,048 +1.14(+2.65%)
Jul 18, 2022 43.52 43.78 42.92 43.04 150,264 +0.06(+0.13%)
Jul 15, 2022 43.10 43.43 42.81 42.99 188,694 +0.31(+0.72%)
Jul 14, 2022 42.48 43.09 42.32 42.68 176,120 -0.48(-1.11%)
Jul 13, 2022 42.74 43.68 42.21 43.16 176,694 +0.01(+0.02%)
Jul 12, 2022 43.13 44.00 42.89 43.15 194,904 -0.45(-1.03%)
Jul 11, 2022 43.44 44.02 43.44 43.60 153,026 -0.38(-0.87%)
Jul 08, 2022 43.52 44.38 43.33 43.98 143,895 +0.29(+0.66%)
Jul 07, 2022 43.10 44.01 43.10 43.69 206,063 +0.49(+1.13%)
Jul 06, 2022 43.46 43.51 42.30 43.20 214,887 -0.16(-0.37%)
Jul 05, 2022 43.79 43.90 43.03 43.36 292,065 -1.26(-2.83%)
Jul 01, 2022 44.00 44.77 43.85 44.63 179,021 +0.29(+0.65%)
Jun 30, 2022 44.29 44.66 43.99 44.34 192,162 -0.33(-0.75%)
Jun 29, 2022 44.39 44.85 44.00 44.67 152,096 +0.02(+0.04%)
Jun 28, 2022 45.63 45.97 44.63 44.65 269,995 -0.53(-1.17%)
Jun 27, 2022 44.62 45.46 44.08 45.18 240,479 +0.97(+2.20%)
Jun 24, 2022 43.23 44.28 43.23 44.21 1,501,754 +1.23(+2.87%)
Jun 23, 2022 42.97 43.43 42.37 42.97 216,187 +0.28(+0.65%)
Jun 22, 2022 42.67 43.48 42.50 42.70 249,251 -0.25(-0.58%)
Jun 21, 2022 43.94 43.94 42.81 42.95 305,205 -0.45(-1.05%)
Jun 17, 2022 43.09 43.97 42.84 43.40 332,296 +0.56(+1.30%)
Jun 16, 2022 44.83 44.85 42.68 42.84 318,520 -3.26(-7.07%)
Jun 15, 2022 45.36 46.59 43.76 46.10 281,885 +1.44(+3.22%)
Jun 14, 2022 45.62 45.70 44.29 44.66 217,073 -1.17(-2.55%)
Jun 13, 2022 46.84 47.14 45.62 45.83 275,894 -1.96(-4.10%)
Jun 10, 2022 48.33 48.62 47.24 47.79 151,927 -1.07(-2.19%)
Jun 09, 2022 48.66 49.22 48.43 48.86 140,637 +0.04(+0.08%)
Jun 08, 2022 49.78 49.84 48.60 48.82 147,083 -1.10(-2.21%)
Jun 07, 2022 49.53 50.03 49.32 49.93 155,313 +0.25(+0.50%)
Jun 06, 2022 50.41 50.41 49.61 49.68 134,592 -0.29(-0.58%)
Jun 03, 2022 50.34 50.47 49.59 49.96 124,033 -0.52(-1.03%)
Jun 02, 2022 49.65 50.48 49.08 50.48 148,501 +1.14(+2.31%)
Jun 01, 2022 49.37 49.90 48.89 49.34 173,994 +0.18(+0.36%)
May 31, 2022 49.58 50.14 48.64 49.17 198,196 -0.84(-1.67%)
May 27, 2022 49.04 50.07 48.92 50.00 138,592 +1.37(+2.83%)
May 26, 2022 48.25 48.81 48.08 48.63 117,527 +0.82(+1.71%)
May 25, 2022 47.22 48.02 47.22 47.81 95,525 +0.48(+1.02%)
May 24, 2022 47.23 47.48 46.18 47.33 121,572 -0.23(-0.49%)
May 23, 2022 47.70 48.06 47.17 47.56 143,346 +0.40(+0.85%)
May 20, 2022 47.50 47.60 46.39 47.16 147,000 +0.12(+0.26%)
May 19, 2022 47.08 47.58 46.79 47.04 150,269 -0.19(-0.39%)
May 18, 2022 47.69 47.95 46.98 47.23 129,380 -0.75(-1.57%)
May 17, 2022 47.63 48.18 47.58 47.98 111,856 +0.96(+2.03%)
May 16, 2022 46.85 47.42 46.70 47.02 146,634 -0.17(-0.35%)
May 13, 2022 47.07 47.73 46.81 47.19 164,763 +0.49(+1.05%)
May 12, 2022 46.72 47.06 45.78 46.70 224,312 +0.16(+0.34%)
May 11, 2022 46.96 47.83 46.49 46.54 189,092 -0.09(-0.20%)
May 10, 2022 47.14 47.14 45.44 46.63 219,034 +0.14(+0.30%)
May 09, 2022 45.69 46.90 45.67 46.49 225,862 +0.27(+0.58%)
May 06, 2022 46.86 46.90 45.43 46.22 228,457 -0.62(-1.33%)
May 05, 2022 47.17 47.37 46.36 46.85 190,389 -0.68(-1.43%)
May 04, 2022 46.32 47.58 45.88 47.52 254,619 +1.25(+2.71%)
May 03, 2022 46.41 47.56 45.94 46.27 480,257 -0.29(-0.62%)
May 02, 2022 47.68 48.08 45.62 46.56 261,661 -0.69(-1.45%)
Apr 29, 2022 47.69 48.57 47.00 47.24 1,459,379 -0.63(-1.32%)
Apr 28, 2022 47.08 48.09 46.16 47.88 220,333 +1.06(+2.26%)
Apr 27, 2022 46.85 47.68 46.46 46.82 248,340 +0.03(+0.06%)
Apr 26, 2022 47.39 47.93 46.74 46.79 245,118 -1.13(-2.36%)
Apr 25, 2022 48.44 48.44 46.66 47.92 335,611 -0.71(-1.45%)
Apr 22, 2022 49.95 50.11 48.46 48.63 180,562 -1.91(-3.78%)
Apr 21, 2022 51.25 51.34 50.33 50.54 202,661 -0.44(-0.86%)
Apr 20, 2022 50.97 51.72 50.74 50.98 180,346 +0.32(+0.64%)
Apr 19, 2022 49.97 50.76 49.90 50.65 144,464 +0.98(+1.98%)
Apr 18, 2022 49.80 50.45 49.38 49.67 141,014 -0.11(-0.22%)
Apr 14, 2022 50.21 50.86 49.58 49.78 173,873 -0.31(-0.61%)
Apr 13, 2022 49.70 50.21 49.11 50.09 163,651 +0.65(+1.31%)
Apr 12, 2022 49.60 50.11 48.96 49.44 237,188 +0.50(+1.02%)
Apr 11, 2022 48.80 49.13 47.38 48.93 262,778 +0.23(+0.48%)
Apr 08, 2022 47.71 48.85 47.55 48.70 186,103 +0.57(+1.18%)
Apr 07, 2022 47.94 48.32 47.01 48.14 179,364 -0.02(-0.04%)
Apr 06, 2022 47.81 48.50 46.77 48.15 157,206 -0.27(-0.56%)
Apr 05, 2022 48.53 49.09 47.41 48.42 270,018 -0.11(-0.23%)
Apr 04, 2022 50.60 52.09 48.29 48.54 304,860 -2.41(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.